NFON AG (FRA:NFN)
Germany · Delayed Price · Currency is EUR 3.540
+0.060 (1.72%)
At close: Mar 27, 2026
FRA:NFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.95% | - |
| Mar 25, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 6.63% | - |
| Mar 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Mar 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Mar 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Mar 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Mar 18, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.53% | - |
| Mar 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Mar 16, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Mar 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.85% | - |
| Mar 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | - |
| Mar 11, 2026 | 3.08 | 3.40 | 3.08 | 3.40 | 3.40 | 1.80% | 1,000 |
| Mar 10, 2026 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | 0.60% | 350 |
| Mar 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Mar 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Mar 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.71% | - |
| Mar 4, 2026 | 3.36 | 3.50 | 3.30 | 3.50 | 3.50 | 2.94% | 800 |
| Mar 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.03% | - |
| Feb 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Feb 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Feb 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Feb 24, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Feb 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.72% | - |
| Feb 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.87% | - |
| Feb 16, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Feb 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Feb 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Feb 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Feb 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | - |
| Feb 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Feb 6, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.56% | - |
| Feb 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.13% | - |
| Feb 4, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Feb 3, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.17% | - |
| Feb 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | - |
| Jan 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 28, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.40% | - |
| Jan 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Jan 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jan 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jan 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.76% | - |
| Jan 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Jan 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -5.37% | - |